Stocks Options

LAST PRICE
99.5600
TODAY'S CHANGE (%)
Trending Up2.1500 (2.2072%)

Bid / Lots
99.5100/ 1
Ask / Lots
99.5900/ 1
Open / Previous Close
98.9000 / 97.4100
Day Range
Low 98.7500
High 99.7800
52 Week Range
Low 87.5900
High 129.1700
Volume
362,884
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 24.550

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AKAMIn the Money	$52.50In the Money	$56.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	AKAMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AKAMIn the Money	$47.50In the Money	$50.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	AKAMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	$42.50In the Money	$45.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	AKAMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
AKAMIn the Money	$37.50In the Money	$40.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
AKAMIn the Money	$32.50In the Money	$35.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,162Out of the Money
AKAMIn the Money	$28.80In the Money	$30.00In the Money	$32.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$70.00	AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	991Out of the Money
AKAMIn the Money	$23.90In the Money	$24.90In the Money	$25.64In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$75.00	AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	428Out of the Money
AKAMIn the Money	$19.10In the Money	$19.90In the Money	$12.85In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$80.00	AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	888Out of the Money
AKAMIn the Money	$17.00In the Money	$17.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$82.00	AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	147Out of the Money
AKAMIn the Money	$16.10In the Money	$16.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$83.00	AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
AKAMIn the Money	$15.20In the Money	$16.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$84.00	AKAMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
AKAMIn the Money	$14.20In the Money	$14.90In the Money	$14.06In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$85.00	AKAMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,586Out of the Money
AKAMIn the Money	$13.30In the Money	$13.90In the Money	$13.24In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$86.00	AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
AKAMIn the Money	$12.00In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$87.00	AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	75Out of the Money	1Out of the Money
AKAMIn the Money	$11.10In the Money	$12.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$88.00	AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.05Out of the Money	28Out of the Money	---Out of the Money
AKAMIn the Money	$10.00In the Money	$11.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$89.00	AKAMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AKAMIn the Money	$9.30In the Money	$9.90In the Money	$7.80In the Money	$0.00In the Money	---In the Money	2,029In the Money	Filter Table By Strike Price of$90.00	AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	398Out of the Money	1,763Out of the Money
AKAMIn the Money	$8.00In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$91.00	AKAMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	300Out of the Money	28Out of the Money
AKAMIn the Money	$7.30In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$92.00	AKAMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	1Out of the Money	209Out of the Money
AKAMIn the Money	$6.10In the Money	$6.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$93.00	AKAMOut of the Money	---Out of the Money	$0.40Out of the Money	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
AKAMIn the Money	$5.20In the Money	$5.80In the Money	$4.76In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$94.00	AKAMOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
AKAMIn the Money	$4.50In the Money	$5.10In the Money	$4.48In the Money	$1.42In the Money	3In the Money	1,393In the Money	Filter Table By Strike Price of$95.00	AKAMOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1,419Out of the Money
AKAMIn the Money	$3.50In the Money	$3.80In the Money	$1.75In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$96.00	AKAMOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.13Out of the Money	$-0.82Out of the Money	150Out of the Money	40Out of the Money
AKAMIn the Money	$2.60In the Money	$2.80In the Money	$1.20In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$97.00	AKAMNear the Money	$0.05Near the Money	$0.15Near the Money	$0.60Near the Money	$0.00Near the Money	---Near the Money	62Near the Money
AKAMIn the Money	$1.70In the Money	$1.85In the Money	$1.70In the Money	$1.05In the Money	6In the Money	13In the Money	Filter Table By Strike Price of$98.00	AKAMNear the Money	$0.15Near the Money	$0.25Near the Money	$1.15Near the Money	$0.00Near the Money	---Near the Money	92Near the Money
AKAMUnderlying issue's last price	$0.95Underlying issue's last price	$1.05Underlying issue's last price	$0.45Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	44Underlying issue's last price	Filter Table By Strike Price of$99.00Underlying issue's last price	AKAMUnderlying issue's last price	$0.35Underlying issue's last price	$0.50Underlying issue's last price	$0.55Underlying issue's last price	$-1.00Underlying issue's last price	5Underlying issue's last price	47Underlying issue's last price
AKAMNear the Money	$0.40Near the Money	$0.50Near the Money	$0.38Near the Money	$0.23Near the Money	33Near the Money	4,220Near the Money	Filter Table By Strike Price of$100.00	AKAMIn the Money	$0.80In the Money	$1.00In the Money	$1.45In the Money	$-1.30In the Money	14In the Money	1,051In the Money
AKAMNear the Money	$0.15Near the Money	$0.25Near the Money	$0.10Near the Money	$-0.47Near the Money	23Near the Money	164Near the Money	Filter Table By Strike Price of$101.00	AKAMIn the Money	$1.50In the Money	$1.70In the Money	$2.15In the Money	$0.00In the Money	---In the Money	314In the Money
AKAMNear the Money	$0.05Near the Money	$0.10Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	402Near the Money	Filter Table By Strike Price of$102.00	AKAMIn the Money	$2.35In the Money	$2.65In the Money	$4.80In the Money	$0.00In the Money	---In the Money	87In the Money
AKAMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	230Out of the Money	Filter Table By Strike Price of$103.00	AKAMIn the Money	$3.20In the Money	$3.70In the Money	$2.25In the Money	$0.00In the Money	---In the Money	14In the Money
AKAMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$104.00	AKAMIn the Money	$4.10In the Money	$4.60In the Money	$4.90In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,213Out of the Money	Filter Table By Strike Price of$105.00	AKAMIn the Money	$5.20In the Money	$5.70In the Money	$7.50In the Money	$0.00In the Money	---In the Money	29In the Money
AKAMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$106.00	AKAMIn the Money	$6.00In the Money	$7.60In the Money	$5.00In the Money	$0.00In the Money	---In the Money	3In the Money
AKAMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$107.00	AKAMIn the Money	$6.60In the Money	$9.30In the Money	$8.50In the Money	$0.00In the Money	---In the Money	1In the Money
AKAMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$108.00	AKAMIn the Money	$7.60In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	477Out of the Money	Filter Table By Strike Price of$109.00	AKAMIn the Money	$8.60In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,069Out of the Money	Filter Table By Strike Price of$110.00	AKAMIn the Money	$9.90In the Money	$12.30In the Money	$10.49In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$111.00	AKAMIn the Money	$11.00In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money	Filter Table By Strike Price of$112.00	AKAMIn the Money	$12.00In the Money	$14.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$113.00	AKAMIn the Money	$13.00In the Money	$15.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money	Filter Table By Strike Price of$114.00	AKAMIn the Money	$14.20In the Money	$14.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$115.00	AKAMIn the Money	$15.20In the Money	$15.80In the Money	$17.60In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money	Filter Table By Strike Price of$116.00	AKAMIn the Money	$16.00In the Money	$16.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	322Out of the Money	Filter Table By Strike Price of$120.00	AKAMIn the Money	$19.90In the Money	$20.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$125.00	AKAMIn the Money	$25.10In the Money	$26.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$130.00	AKAMIn the Money	$30.10In the Money	$31.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	AKAMIn the Money	$35.00In the Money	$36.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$140.00	AKAMIn the Money	$40.10In the Money	$41.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$145.00	AKAMIn the Money	$44.80In the Money	$46.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$150.00	AKAMIn the Money	$50.10In the Money	$51.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Akamai Technologies Inc
NASDAQ:AKAMUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday September 20, 2024)

Put Options (expires Friday September 20, 2024)